Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	38.56	38.77	38.44	38.56	1,025,810	-0.20(-0.51%)
Dec 28, 2007	38.40	39.16	38.39	38.76	878,835	+0.70(+1.83%)
Dec 27, 2007	38.07	38.34	37.96	38.06	865,707	-0.33(-0.87%)
Dec 26, 2007	37.92	38.41	37.61	38.40	627,913	+0.37(+0.97%)
Dec 24, 2007	37.81	38.60	37.81	38.03	396,757	-0.12(-0.32%)
Dec 21, 2007	37.50	38.20	37.22	38.15	1,848,773	+0.97(+2.62%)
Dec 20, 2007	37.31	37.45	36.58	37.18	1,448,492	-0.04(-0.10%)
Dec 19, 2007	36.81	37.46	36.42	37.21	1,333,631	+0.55(+1.50%)
Dec 18, 2007	36.44	36.94	36.14	36.66	1,214,590	+0.41(+1.14%)
Dec 17, 2007	36.79	37.05	36.25	36.25	798,566	-0.57(-1.54%)
Dec 14, 2007	37.01	37.51	36.81	36.81	957,183	-0.40(-1.07%)
Dec 13, 2007	36.98	37.28	36.70	37.21	800,983	-0.15(-0.39%)
Dec 12, 2007	37.92	38.34	37.01	37.36	1,123,788	+0.20(+0.55%)
Dec 11, 2007	38.33	38.50	37.14	37.15	1,356,019	-1.19(-3.10%)
Dec 10, 2007	38.49	38.60	38.10	38.34	848,732	-0.12(-0.30%)
Dec 07, 2007	38.50	39.04	38.30	38.46	923,032	-0.05(-0.13%)
Dec 06, 2007	37.84	38.55	37.52	38.51	952,602	+0.66(+1.74%)
Dec 05, 2007	37.26	37.85	36.94	37.85	2,192,605	+0.86(+2.31%)
Dec 04, 2007	36.89	37.15	36.68	36.99	875,616	-0.18(-0.49%)
Dec 03, 2007	37.80	37.80	37.15	37.18	848,662	-0.64(-1.69%)
Nov 30, 2007	37.90	38.12	37.55	37.81	1,328,564	+0.29(+0.77%)
Nov 29, 2007	37.36	37.67	37.13	37.52	1,607,759	-0.04(-0.10%)
Nov 28, 2007	36.97	37.56	36.71	37.56	1,644,542	+0.68(+1.85%)
Nov 27, 2007	36.17	36.91	36.09	36.88	1,878,532	+0.82(+2.27%)
Nov 26, 2007	36.65	37.39	36.06	36.06	1,493,377	-0.59(-1.60%)
Nov 23, 2007	36.32	36.65	36.15	36.65	709,413	+0.52(+1.45%)
Nov 21, 2007	37.02	37.02	36.07	36.12	1,534,994	-0.99(-2.68%)
Nov 20, 2007	37.00	37.58	36.75	37.12	1,762,659	+0.25(+0.67%)
Nov 19, 2007	37.07	37.40	36.43	36.87	2,088,025	-0.46(-1.22%)
Nov 16, 2007	38.23	38.34	36.85	37.33	2,596,771	-0.70(-1.85%)
Nov 15, 2007	37.05	38.55	36.50	38.03	8,224,113	+0.83(+2.22%)
Nov 14, 2007	39.00	39.23	37.01	37.21	6,799,644	-3.00(-7.45%)
Nov 13, 2007	39.92	40.20	39.64	40.20	761,089	+0.65(+1.63%)
Nov 12, 2007	39.51	40.38	39.51	39.56	1,152,341	-0.10(-0.26%)
Nov 09, 2007	39.86	40.34	39.66	39.66	951,120	-0.87(-2.15%)
Nov 08, 2007	40.27	40.61	39.85	40.53	1,018,230	+0.24(+0.59%)
Nov 07, 2007	40.91	41.31	40.29	40.29	1,170,779	-1.19(-2.87%)
Nov 06, 2007	41.16	41.59	40.48	41.48	1,309,961	+0.65(+1.58%)
Nov 05, 2007	40.99	41.05	40.47	40.83	1,345,857	-0.29(-0.71%)
Nov 02, 2007	40.71	41.42	40.27	41.12	1,075,695	+0.46(+1.12%)
Nov 01, 2007	41.64	41.80	40.59	40.67	998,249	-1.35(-3.21%)
Oct 31, 2007	41.76	42.02	41.41	42.02	948,088	+0.48(+1.15%)
Oct 30, 2007	41.70	41.91	41.54	41.54	1,551,393	-0.19(-0.45%)
Oct 29, 2007	42.03	42.26	41.68	41.73	1,005,277	-0.30(-0.71%)
Oct 26, 2007	42.02	42.73	41.78	42.02	888,419	+0.13(+0.31%)
Oct 25, 2007	42.31	42.56	41.74	41.89	1,491,586	-0.16(-0.38%)
Oct 24, 2007	42.74	43.10	41.30	42.05	1,611,889	-0.98(-2.28%)
Oct 23, 2007	43.18	43.31	41.92	43.03	2,129,066	+2.64(+6.54%)
Oct 22, 2007	39.49	40.63	39.19	40.39	1,263,245	+0.78(+1.96%)
Oct 19, 2007	39.80	40.30	39.61	39.61	1,454,241	-0.31(-0.78%)
Oct 18, 2007	39.69	40.04	39.57	39.93	825,443	+0.06(+0.15%)
Oct 17, 2007	39.74	39.98	39.51	39.87	965,727	+0.59(+1.52%)
Oct 16, 2007	39.84	39.85	39.11	39.27	897,790	-0.58(-1.46%)
Oct 15, 2007	40.12	40.34	39.58	39.85	1,036,696	-0.23(-0.58%)
Oct 12, 2007	40.11	40.38	39.91	40.09	726,810	-0.05(-0.13%)
Oct 11, 2007	40.67	40.83	39.90	40.14	1,413,313	-0.50(-1.23%)
Oct 10, 2007	41.73	41.80	40.22	40.64	2,336,322	-1.31(-3.11%)
Oct 09, 2007	42.01	42.13	41.72	41.94	1,177,118	+0.01(+0.03%)
Oct 08, 2007	42.16	42.23	41.82	41.93	495,955	-0.17(-0.40%)
Oct 05, 2007	41.89	42.28	41.61	42.10	841,015	+0.53(+1.27%)
Oct 04, 2007	41.94	42.05	41.17	41.57	1,316,162	-0.39(-0.93%)
Oct 03, 2007	41.91	42.46	41.82	41.96	1,070,734	-0.02(-0.05%)
Oct 02, 2007	42.09	42.27	41.83	41.98	515,661	-0.08(-0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.